KissMeData/211050/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
3	20231229	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
4	20231229	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
5	20231229	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
6	20231229	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
7	20231229	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
8	20231229	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
9	20231229	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257468760	16317	48.82	15840	15910	15500	20250	10930	15610	15779.16	1.13	-4032	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		116530	N	N	0	N	00	N
10	20231228	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	257421210	16314	48.81	15840	15910	15500	20250	10930	15610	15779.16	1.17	0	-3925	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
11	20231228	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	254029910	16100	48.17	15840	15910	15500	20250	10930	15610	15778.26	1.17	0	-3778	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.16	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
12	20231228	140944	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	250	2	1.60	233173390	14785	44.23	15840	15910	15500	20250	10930	15610	15770.94	1.17	0	-3752	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1630	7.73	2.22	12	0.14	2052.00	7144.00	18590	20231221	-14.69	6300	20230103	151.75	18590	-14.69	20231221	6300	151.75	20230103	18590	-14.69	20231221	6300	151.75	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
13	20231228	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	15710	100	2	0.64	193882370	12309	36.83	15840	15910	15500	20250	10930	15610	15751.27	1.17	0	-2988	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1614	7.66	2.20	12	0.12	2052.00	7144.00	18590	20231221	-15.49	6300	20230103	149.37	18590	-15.49	20231221	6300	149.37	20230103	18590	-15.49	20231221	6300	149.37	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
14	20231228	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	15690	80	2	0.51	97801330	6261	18.73	15840	15890	15500	20250	10930	15610	15620.72	1.17	0	1053	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1612	7.65	2.20	12	0.06	2052.00	7144.00	18590	20231221	-15.60	6300	20230103	149.05	18590	-15.60	20231221	6300	149.05	20230103	18590	-15.60	20231221	6300	149.05	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
15	20231228	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	15700	90	2	0.58	82382720	5276	15.79	15840	15890	15500	20250	10930	15610	15614.62	1.17	0	1618	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1613	7.65	2.20	12	0.05	2052.00	7144.00	18590	20231221	-15.55	6300	20230103	149.21	18590	-15.55	20231221	6300	149.21	20230103	18590	-15.55	20231221	6300	149.21	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
16	20231228	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	15820	210	2	1.35	49590270	3186	9.53	15840	15840	15500	20250	10930	15610	15565.06	1.17	0	1825	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1626	7.71	2.21	12	0.03	2052.00	7144.00	18590	20231221	-14.90	6300	20230103	151.11	18590	-14.90	20231221	6300	151.11	20230103	18590	-14.90	20231221	6300	151.11	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
17	20231228	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	15500	-110	5	-0.70	41412150	2665	7.97	15840	15840	15500	20250	10930	15610	15539.27	1.17	0	2136	16736	16172	15766	15202	14796	15970	15000	51	4640	500	10920	10	1	10275960	1593	7.55	2.17	12	0.03	2052.00	7144.00	18590	20231221	-16.62	6300	20230103	146.03	18590	-16.62	20231221	6300	146.03	20230103	18590	-16.62	20231221	6300	146.03	20230103	1.20	N	211050	500	51 억		120562	N	N	0	N	00	N
18	20231227	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	15610	-720	5	-4.41	529650740	33422	183.02	16000	16330	15360	21200	11440	16330	15847.40	1.20	0	-7574	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1604	7.61	2.19	12	0.33	2052.00	7144.00	18590	20231221	-16.03	6300	20230103	147.78	18590	-16.03	20231221	6300	147.78	20230103	18590	-16.03	20231221	6300	147.78	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
19	20231227	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	15680	-650	5	-3.98	523605760	33035	180.90	16000	16330	15360	21200	11440	16330	15850.03	1.20	0	-7454	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1611	7.64	2.19	12	0.32	2052.00	7144.00	18590	20231221	-15.65	6300	20230103	148.89	18590	-15.65	20231221	6300	148.89	20230103	18590	-15.65	20231221	6300	148.89	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
20	20231227	140945	57	100.00	KOSDAQ		금융	N	N	N	N		N	15600	-730	5	-4.47	416715920	26142	143.16	16000	16330	15560	21200	11440	16330	15940.48	1.20	0	-4766	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1603	7.60	2.18	12	0.25	2052.00	7144.00	18590	20231221	-16.08	6300	20230103	147.62	18590	-16.08	20231221	6300	147.62	20230103	18590	-16.08	20231221	6300	147.62	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
21	20231227	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	15950	-380	5	-2.33	251464850	15697	85.96	16000	16330	15840	21200	11440	16330	16019.93	1.20	0	-1858	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1639	7.77	2.23	12	0.15	2052.00	7144.00	18590	20231221	-14.20	6300	20230103	153.17	18590	-14.20	20231221	6300	153.17	20230103	18590	-14.20	20231221	6300	153.17	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
22	20231227	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	16010	-320	5	-1.96	222591820	13889	76.06	16000	16330	15840	21200	11440	16330	16026.48	1.20	0	-1591	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1645	7.80	2.24	12	0.14	2052.00	7144.00	18590	20231221	-13.88	6300	20230103	154.13	18590	-13.88	20231221	6300	154.13	20230103	18590	-13.88	20231221	6300	154.13	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
23	20231227	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	16030	-300	5	-1.84	217919630	13597	74.46	16000	16330	15840	21200	11440	16330	16027.04	1.20	0	-1554	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1647	7.81	2.24	12	0.13	2052.00	7144.00	18590	20231221	-13.77	6300	20230103	154.44	18590	-13.77	20231221	6300	154.44	20230103	18590	-13.77	20231221	6300	154.44	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
24	20231227	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	15920	-410	5	-2.51	191749130	11963	65.51	16000	16330	15840	21200	11440	16330	16028.52	1.20	0	-1713	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1636	7.76	2.23	12	0.12	2052.00	7144.00	18590	20231221	-14.36	6300	20230103	152.70	18590	-14.36	20231221	6300	152.70	20230103	18590	-14.36	20231221	6300	152.70	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
25	20231227	090947	57	100.00	KOSDAQ		금융	N	N	N	N		N	16120	-210	5	-1.29	20974670	1305	7.15	16000	16190	16000	21200	11440	16330	16072.54	1.20	0	69	16643	16486	16293	16136	15943	16390	16040	51	4870	500	11430	10	1	10275960	1656	7.86	2.26	12	0.01	2052.00	7144.00	18590	20231221	-13.29	6300	20230103	155.87	18590	-13.29	20231221	6300	155.87	20230103	18590	-13.29	20231221	6300	155.87	20230103	1.15	N	211050	500	51 억		123674	N	N	0	N	00	N
26	20231226	160946	54	100.00	KOSDAQ		금융	N	N	N	N		N	16330	-470	5	-2.80	297217860	18259	43.76	16400	16450	16100	21800	11760	16800	16277.88	1.24	0	-4954	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1678	7.96	2.29	12	0.18	2052.00	7144.00	18590	20231221	-12.16	6300	20230103	159.21	18590	-12.16	20231221	6300	159.21	20230103	18590	-12.16	20231221	6300	159.21	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
27	20231226	150944	54	100.00	KOSDAQ		금융	N	N	N	N		N	16340	-460	5	-2.74	275799800	16948	40.61	16400	16450	16100	21800	11760	16800	16273.29	1.24	0	-4797	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1679	7.96	2.29	12	0.16	2052.00	7144.00	18590	20231221	-12.10	6300	20230103	159.37	18590	-12.10	20231221	6300	159.37	20230103	18590	-12.10	20231221	6300	159.37	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
28	20231226	140948	54	100.00	KOSDAQ		금융	N	N	N	N		N	16350	-450	5	-2.68	238996550	14698	35.22	16400	16450	16100	21800	11760	16800	16260.48	1.24	0	-3243	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1680	7.97	2.29	12	0.14	2052.00	7144.00	18590	20231221	-12.05	6300	20230103	159.52	18590	-12.05	20231221	6300	159.52	20230103	18590	-12.05	20231221	6300	159.52	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
29	20231226	130945	54	100.00	KOSDAQ		금융	N	N	N	N		N	16320	-480	5	-2.86	231080380	14214	34.06	16400	16450	16100	21800	11760	16800	16257.24	1.24	0	-3035	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1677	7.95	2.28	12	0.14	2052.00	7144.00	18590	20231221	-12.21	6300	20230103	159.05	18590	-12.21	20231221	6300	159.05	20230103	18590	-12.21	20231221	6300	159.05	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
30	20231226	120945	54	100.00	KOSDAQ		금융	N	N	N	N		N	16200	-600	5	-3.57	198169050	12193	29.22	16400	16450	16100	21800	11760	16800	16252.69	1.24	0	-3559	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1665	7.89	2.27	12	0.12	2052.00	7144.00	18590	20231221	-12.86	6300	20230103	157.14	18590	-12.86	20231221	6300	157.14	20230103	18590	-12.86	20231221	6300	157.14	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
31	20231226	110949	54	100.00	KOSDAQ		금융	N	N	N	N		N	16220	-580	5	-3.45	177195420	10901	26.12	16400	16450	16100	21800	11760	16800	16254.97	1.24	0	-3374	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1667	7.90	2.27	12	0.11	2052.00	7144.00	18590	20231221	-12.75	6300	20230103	157.46	18590	-12.75	20231221	6300	157.46	20230103	18590	-12.75	20231221	6300	157.46	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
32	20231226	100943	54	100.00	KOSDAQ		금융	N	N	N	N		N	16290	-510	5	-3.04	133805710	8236	19.74	16400	16450	16100	21800	11760	16800	16246.44	1.24	0	-1895	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1674	7.94	2.28	12	0.08	2052.00	7144.00	18590	20231221	-12.37	6300	20230103	158.57	18590	-12.37	20231221	6300	158.57	20230103	18590	-12.37	20231221	6300	158.57	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
33	20231226	090946	54	100.00	KOSDAQ		금융	N	N	N	N		N	16260	-540	5	-3.21	41141380	2521	6.04	16400	16450	16250	21800	11760	16800	16319.47	1.24	0	371	17626	17212	16556	16142	15486	16885	15815	51	5000	500	11760	10	1	10275960	1671	7.92	2.28	12	0.02	2052.00	7144.00	18590	20231221	-12.53	6300	20230103	158.10	18590	-12.53	20231221	6300	158.10	20230103	18590	-12.53	20231221	6300	158.10	20230103	1.30	N	211050	500	51 억		127507	N	N	0	N	01	N
34	20231222	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	16800	-10	5	-0.06	682622840	41728	8.17	16810	16970	15900	21850	11770	16810	16358.79	1.23	0	-1498	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1726	8.19	2.35	12	0.41	2052.00	7144.00	18590	20231221	-9.63	6300	20230103	166.67	18590	-9.63	20231221	6300	166.67	20230103	18590	-9.63	20231221	6300	166.67	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
35	20231222	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	16770	-40	5	-0.24	633344980	38787	7.59	16810	16970	15900	21850	11770	16810	16328.80	1.23	0	-330	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1723	8.17	2.35	12	0.38	2052.00	7144.00	18590	20231221	-9.79	6300	20230103	166.19	18590	-9.79	20231221	6300	166.19	20230103	18590	-9.79	20231221	6300	166.19	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
36	20231222	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	16270	-540	5	-3.21	515256590	31630	6.19	16810	16820	15900	21850	11770	16810	16290.12	1.23	0	246	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1672	7.93	2.28	12	0.31	2052.00	7144.00	18590	20231221	-12.48	6300	20230103	158.25	18590	-12.48	20231221	6300	158.25	20230103	18590	-12.48	20231221	6300	158.25	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
37	20231222	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	16300	-510	5	-3.03	474852860	29152	5.71	16810	16820	15900	21850	11770	16810	16288.86	1.23	0	-86	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1675	7.94	2.28	12	0.28	2052.00	7144.00	18590	20231221	-12.32	6300	20230103	158.73	18590	-12.32	20231221	6300	158.73	20230103	18590	-12.32	20231221	6300	158.73	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
38	20231222	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	16250	-560	5	-3.33	446133010	27383	5.36	16810	16820	15900	21850	11770	16810	16292.34	1.23	0	-198	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1670	7.92	2.27	12	0.27	2052.00	7144.00	18590	20231221	-12.59	6300	20230103	157.94	18590	-12.59	20231221	6300	157.94	20230103	18590	-12.59	20231221	6300	157.94	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
39	20231222	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	16360	-450	5	-2.68	432806090	26563	5.20	16810	16820	15900	21850	11770	16810	16293.57	1.23	0	-53	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1681	7.97	2.29	12	0.26	2052.00	7144.00	18590	20231221	-12.00	6300	20230103	159.68	18590	-12.00	20231221	6300	159.68	20230103	18590	-12.00	20231221	6300	159.68	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
40	20231222	100922	57	100.00	KOSDAQ		금융	N	N	N	N		N	16150	-660	5	-3.93	360090380	22085	4.32	16810	16820	15900	21850	11770	16810	16304.75	1.23	0	-846	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1660	7.87	2.26	12	0.21	2052.00	7144.00	18590	20231221	-13.13	6300	20230103	156.35	18590	-13.13	20231221	6300	156.35	20230103	18590	-13.13	20231221	6300	156.35	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
41	20231222	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	16170	-640	5	-3.81	220126840	13417	2.63	16810	16820	15900	21850	11770	16810	16406.56	1.23	0	1428	20510	18660	16740	14890	12970	19585	15815	51	5040	500	11760	10	1	10275960	1662	7.88	2.26	12	0.13	2052.00	7144.00	18590	20231221	-13.02	6300	20230103	156.67	18590	-13.02	20231221	6300	156.67	20230103	18590	-13.02	20231221	6300	156.67	20230103	1.34	N	211050	500	51 억		126834	N	N	0	N	00	N
42	20231221	160920	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	16810	1920	2	12.89	8441648550	508747	2985.25	14890	18590	14820	19350	10430	14890	16592.89	1.35	0	-3860	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1727	8.19	2.35	12	4.95	2052.00	7144.00	18590	20231221	-9.58	6300	20230103	166.83	18590	-9.58	20231221	6300	166.83	20230103	18590	-9.58	20231221	6300	166.83	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
43	20231221	150923	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	16880	1990	2	13.36	8193389860	493975	2898.57	14890	18590	14820	19350	10430	14890	16586.65	1.35	0	-6570	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1735	8.23	2.36	12	4.81	2052.00	7144.00	18590	20231221	-9.20	6300	20230103	167.94	18590	-9.20	20231221	6300	167.94	20230103	18590	-9.20	20231221	6300	167.94	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
44	20231221	140921	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	17040	2150	2	14.44	7417322150	447731	2627.22	14890	18590	14820	19350	10430	14890	16566.47	1.35	0	-9976	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1751	8.30	2.39	12	4.36	2052.00	7144.00	18590	20231221	-8.34	6300	20230103	170.48	18590	-8.34	20231221	6300	170.48	20230103	18590	-8.34	20231221	6300	170.48	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
45	20231221	130918	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	16500	1610	2	10.81	3549814990	215646	1265.38	14890	18590	14820	19350	10430	14890	16461.31	1.35	0	-14481	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1696	8.04	2.31	12	2.10	2052.00	7144.00	18590	20231221	-11.24	6300	20230103	161.90	18590	-11.24	20231221	6300	161.90	20230103	18590	-11.24	20231221	6300	161.90	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
46	20231221	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	15600	710	2	4.77	521810920	33754	198.06	14890	15800	14820	19350	10430	14890	15459.23	1.35	0	12951	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1603	7.60	2.18	12	0.33	2052.00	7144.00	17000	20230616	-8.24	6300	20230103	147.62	17000	-8.24	20230616	6300	147.62	20230103	17000	-8.24	20230616	6300	147.62	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
47	20231221	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	15450	560	2	3.76	266473800	17354	101.83	14890	15480	14820	19350	10430	14890	15355.18	1.35	0	3584	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1588	7.53	2.16	12	0.17	2052.00	7144.00	17000	20230616	-9.12	6300	20230103	145.24	17000	-9.12	20230616	6300	145.24	20230103	17000	-9.12	20230616	6300	145.24	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
48	20231221	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	15350	460	2	3.09	144141450	9418	55.26	14890	15480	14820	19350	10430	14890	15304.89	1.35	0	1002	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1577	7.48	2.15	12	0.09	2052.00	7144.00	17000	20230616	-9.71	6300	20230103	143.65	17000	-9.71	20230616	6300	143.65	20230103	17000	-9.71	20230616	6300	143.65	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
49	20231221	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	15190	300	2	2.01	21232640	1405	8.24	14890	15200	14820	19350	10430	14890	15112.20	1.35	0	44	15243	15066	14773	14596	14303	15155	14685	51	4460	500	10420	10	1	10275960	1561	7.40	2.13	12	0.01	2052.00	7144.00	17000	20230616	-10.65	6300	20230103	141.11	17000	-10.65	20230616	6300	141.11	20230103	17000	-10.65	20230616	6300	141.11	20230103	1.33	N	211050	500	51 억		138570	N	N	0	N	00	N
50	20231220	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	14890	340	2	2.34	249131830	17042	94.66	14550	14950	14480	18910	10190	14550	14618.70	1.32	0	2540	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1530	7.26	2.08	12	0.17	2052.00	7144.00	17000	20230616	-12.41	6300	20230103	136.35	17000	-12.41	20230616	6300	136.35	20230103	17000	-12.41	20230616	6300	136.35	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
51	20231220	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	14890	340	2	2.34	212573620	14590	81.04	14550	14890	14480	18910	10190	14550	14569.82	1.32	0	2652	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1530	7.26	2.08	12	0.14	2052.00	7144.00	17000	20230616	-12.41	6300	20230103	136.35	17000	-12.41	20230616	6300	136.35	20230103	17000	-12.41	20230616	6300	136.35	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
52	20231220	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	14720	170	2	1.17	177336350	12208	67.81	14550	14750	14480	18910	10190	14550	14526.24	1.32	0	1180	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1513	7.17	2.06	12	0.12	2052.00	7144.00	17000	20230616	-13.41	6300	20230103	133.65	17000	-13.41	20230616	6300	133.65	20230103	17000	-13.41	20230616	6300	133.65	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
53	20231220	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	14670	120	2	0.82	174015640	11982	66.56	14550	14750	14480	18910	10190	14550	14523.09	1.32	0	1062	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1507	7.15	2.05	12	0.12	2052.00	7144.00	17000	20230616	-13.71	6300	20230103	132.86	17000	-13.71	20230616	6300	132.86	20230103	17000	-13.71	20230616	6300	132.86	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
54	20231220	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	14730	180	2	1.24	171254770	11794	65.51	14550	14750	14480	18910	10190	14550	14520.50	1.32	0	1021	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1514	7.18	2.06	12	0.11	2052.00	7144.00	17000	20230616	-13.35	6300	20230103	133.81	17000	-13.35	20230616	6300	133.81	20230103	17000	-13.35	20230616	6300	133.81	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
55	20231220	110922	57	100.00	KOSDAQ		금융	N	N	N	N		N	14740	190	2	1.31	163251850	11251	62.50	14550	14750	14480	18910	10190	14550	14509.99	1.32	0	906	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1515	7.18	2.06	12	0.11	2052.00	7144.00	17000	20230616	-13.29	6300	20230103	133.97	17000	-13.29	20230616	6300	133.97	20230103	17000	-13.29	20230616	6300	133.97	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
56	20231220	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	14690	140	2	0.96	158061080	10898	60.53	14550	14690	14480	18910	10190	14550	14503.68	1.32	0	1097	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1510	7.16	2.06	12	0.11	2052.00	7144.00	17000	20230616	-13.59	6300	20230103	133.17	17000	-13.59	20230616	6300	133.17	20230103	17000	-13.59	20230616	6300	133.17	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
57	20231220	090920	57	100.00	KOSDAQ		금융	N	N	N	N		N	14530	-20	5	-0.14	3213230	221	1.23	14550	14640	14530	18910	10190	14550	14539.50	1.32	0	80	15076	14812	14666	14402	14256	14740	14330	51	4360	500	10180	10	1	10275960	1493	7.08	2.03	12	0.00	2052.00	7144.00	17000	20230616	-14.53	6300	20230103	130.63	17000	-14.53	20230616	6300	130.63	20230103	17000	-14.53	20230616	6300	130.63	20230103	1.31	N	211050	500	51 억		135957	N	N	0	N	00	N
58	20231219	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	14550	-140	5	-0.95	262574500	18003	76.32	14930	14930	14520	19090	10290	14690	14585.05	1.33	0	-934	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1495	7.09	2.04	12	0.18	2052.00	7144.00	17000	20230616	-14.41	6300	20230103	130.95	17000	-14.41	20230616	6300	130.95	20230103	17000	-14.41	20230616	6300	130.95	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
59	20231219	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	14690	0	3	0.00	258267600	17707	75.07	14930	14930	14520	19090	10290	14690	14585.62	1.33	0	-934	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1510	7.16	2.06	12	0.17	2052.00	7144.00	17000	20230616	-13.59	6300	20230103	133.17	17000	-13.59	20230616	6300	133.17	20230103	17000	-13.59	20230616	6300	133.17	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
60	20231219	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	10	2	0.07	87270310	5961	25.27	14930	14930	14560	19090	10290	14690	14640.21	1.33	0	-614	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1511	7.16	2.06	12	0.06	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
61	20231219	130924	57	100.00	KOSDAQ		금융	N	N	N	N		N	14660	-30	5	-0.20	81172580	5546	23.51	14930	14930	14560	19090	10290	14690	14636.24	1.33	0	-505	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1506	7.14	2.05	12	0.05	2052.00	7144.00	17000	20230616	-13.76	6300	20230103	132.70	17000	-13.76	20230616	6300	132.70	20230103	17000	-13.76	20230616	6300	132.70	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
62	20231219	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	10	2	0.07	77732260	5312	22.52	14930	14930	14560	19090	10290	14690	14633.33	1.33	0	-387	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1511	7.16	2.06	12	0.05	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
63	20231219	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	14610	-80	5	-0.54	66540550	4550	19.29	14930	14930	14560	19090	10290	14690	14624.30	1.33	0	50	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1501	7.12	2.05	12	0.04	2052.00	7144.00	17000	20230616	-14.06	6300	20230103	131.90	17000	-14.06	20230616	6300	131.90	20230103	17000	-14.06	20230616	6300	131.90	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
64	20231219	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	14710	20	2	0.14	54754630	3747	15.89	14930	14930	14560	19090	10290	14690	14612.93	1.33	0	604	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1512	7.17	2.06	12	0.04	2052.00	7144.00	17000	20230616	-13.47	6300	20230103	133.49	17000	-13.47	20230616	6300	133.49	20230103	17000	-13.47	20230616	6300	133.49	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
65	20231219	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	14760	70	2	0.48	2409310	162	0.69	14930	14930	14760	19090	10290	14690	14872.28	1.33	0	-71	15143	14916	14773	14546	14403	14845	14475	51	4400	500	10280	10	1	10275960	1517	7.19	2.07	12	0.00	2052.00	7144.00	17000	20230616	-13.18	6300	20230103	134.29	17000	-13.18	20230616	6300	134.29	20230103	17000	-13.18	20230616	6300	134.29	20230103	1.31	N	211050	500	51 억		136891	N	N	0	N	00	N
66	20231218	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	14690	-220	5	-1.48	346158540	23587	109.27	15000	15000	14630	19380	10440	14910	14675.82	1.36	0	-2317	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1510	7.16	2.06	12	0.23	2052.00	7144.00	17000	20230616	-13.59	6300	20230103	133.17	17000	-13.59	20230616	6300	133.17	20230103	17000	-13.59	20230616	6300	133.17	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
67	20231218	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-210	5	-1.41	331626720	22597	104.69	15000	15000	14630	19380	10440	14910	14675.70	1.36	0	-2099	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1511	7.16	2.06	12	0.22	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
68	20231218	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	14660	-250	5	-1.68	289186790	19705	91.29	15000	15000	14640	19380	10440	14910	14675.81	1.36	0	-1587	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1506	7.14	2.05	12	0.19	2052.00	7144.00	17000	20230616	-13.76	6300	20230103	132.70	17000	-13.76	20230616	6300	132.70	20230103	17000	-13.76	20230616	6300	132.70	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
69	20231218	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	14720	-190	5	-1.27	245331110	16717	77.45	15000	15000	14640	19380	10440	14910	14675.55	1.36	0	-1558	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1513	7.17	2.06	12	0.16	2052.00	7144.00	17000	20230616	-13.41	6300	20230103	133.65	17000	-13.41	20230616	6300	133.65	20230103	17000	-13.41	20230616	6300	133.65	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
70	20231218	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-210	5	-1.41	214163760	14611	67.69	15000	15000	14640	19380	10440	14910	14657.71	1.36	0	-1270	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1511	7.16	2.06	12	0.14	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
71	20231218	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	14680	-230	5	-1.54	213267060	14550	67.41	15000	15000	14640	19380	10440	14910	14657.53	1.36	0	-1270	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1509	7.15	2.05	12	0.14	2052.00	7144.00	17000	20230616	-13.65	6300	20230103	133.02	17000	-13.65	20230616	6300	133.02	20230103	17000	-13.65	20230616	6300	133.02	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
72	20231218	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	14800	-110	5	-0.74	8132100	550	2.55	15000	15000	14680	19380	10440	14910	14785.64	1.36	0	-523	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1521	7.21	2.07	12	0.01	2052.00	7144.00	17000	20230616	-12.94	6300	20230103	134.92	17000	-12.94	20230616	6300	134.92	20230103	17000	-12.94	20230616	6300	134.92	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
73	20231218	090909	57	100.00	KOSDAQ		금융	N	N	N	N		N	14780	-130	5	-0.87	938660	63	0.29	15000	15000	14780	19380	10440	14910	14899.37	1.36	0	-57	15416	15162	14906	14652	14396	15035	14525	51	4470	500	10430	10	1	10275960	1519	7.20	2.07	12	0.00	2052.00	7144.00	17000	20230616	-13.06	6300	20230103	134.60	17000	-13.06	20230616	6300	134.60	20230103	17000	-13.06	20230616	6300	134.60	20230103	1.31	N	211050	500	51 억		139426	N	N	0	N	00	N
74	20231215	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	14910	-90	5	-0.60	320648760	21584	142.57	15000	15160	14650	19500	10500	15000	14855.85	1.42	0	-6448	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1532	7.27	2.09	12	0.21	2052.00	7144.00	17000	20230616	-12.29	6300	20230103	136.67	17000	-12.29	20230616	6300	136.67	20230103	17000	-12.29	20230616	6300	136.67	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
75	20231215	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	14900	-100	5	-0.67	318880220	21465	141.79	15000	15160	14650	19500	10500	15000	14855.82	1.42	0	-6333	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1531	7.26	2.09	12	0.21	2052.00	7144.00	17000	20230616	-12.35	6300	20230103	136.51	17000	-12.35	20230616	6300	136.51	20230103	17000	-12.35	20230616	6300	136.51	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
76	20231215	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	14650	-350	5	-2.33	285668540	19237	127.07	15000	15160	14650	19500	10500	15000	14849.95	1.42	0	-6075	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1505	7.14	2.05	12	0.19	2052.00	7144.00	17000	20230616	-13.82	6300	20230103	132.54	17000	-13.82	20230616	6300	132.54	20230103	17000	-13.82	20230616	6300	132.54	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
77	20231215	130908	57	100.00	KOSDAQ		금융	N	N	N	N		N	14780	-220	5	-1.47	246578360	16584	109.54	15000	15160	14770	19500	10500	15000	14868.45	1.42	0	-5297	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1519	7.20	2.07	12	0.16	2052.00	7144.00	17000	20230616	-13.06	6300	20230103	134.60	17000	-13.06	20230616	6300	134.60	20230103	17000	-13.06	20230616	6300	134.60	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
78	20231215	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	14790	-210	5	-1.40	225054560	15128	99.93	15000	15160	14770	19500	10500	15000	14876.69	1.42	0	-4004	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1520	7.21	2.07	12	0.15	2052.00	7144.00	17000	20230616	-13.00	6300	20230103	134.76	17000	-13.00	20230616	6300	134.76	20230103	17000	-13.00	20230616	6300	134.76	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
79	20231215	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	14820	-180	5	-1.20	216599800	14557	96.16	15000	15160	14770	19500	10500	15000	14879.43	1.42	0	-3464	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1523	7.22	2.07	12	0.14	2052.00	7144.00	17000	20230616	-12.82	6300	20230103	135.24	17000	-12.82	20230616	6300	135.24	20230103	17000	-12.82	20230616	6300	135.24	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
80	20231215	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	14920	-80	5	-0.53	199024550	13378	88.37	15000	15160	14770	19500	10500	15000	14877.00	1.42	0	-3369	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1533	7.27	2.09	12	0.13	2052.00	7144.00	17000	20230616	-12.24	6300	20230103	136.83	17000	-12.24	20230616	6300	136.83	20230103	17000	-12.24	20230616	6300	136.83	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
81	20231215	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	14990	-10	5	-0.07	110389930	7418	49.00	15000	15160	14880	19500	10500	15000	14881.36	1.42	0	47	15640	15320	14880	14560	14120	15480	14720	51	4500	500	10500	10	1	10275960	1540	7.31	2.10	12	0.07	2052.00	7144.00	17000	20230616	-11.82	6300	20230103	137.94	17000	-11.82	20230616	6300	137.94	20230103	17000	-11.82	20230616	6300	137.94	20230103	1.34	N	211050	500	51 억		145874	N	N	0	N	00	N
82	20231214	160905	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	450	2	3.09	226171320	15139	22.63	14440	15200	14440	18910	10190	14550	14939.65	1.43	0	-1211	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1541	7.31	2.10	12	0.15	2052.00	7144.00	17000	20230616	-11.76	6300	20230103	138.10	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	6300	138.10	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
83	20231214	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	14950	400	2	2.75	192494720	12892	19.27	14440	15200	14440	18910	10190	14550	14931.33	1.43	0	-1430	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1536	7.29	2.09	12	0.13	2052.00	7144.00	17000	20230616	-12.06	6300	20230103	137.30	17000	-12.06	20230616	6300	137.30	20230103	17000	-12.06	20230616	6300	137.30	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
84	20231214	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	14780	230	2	1.58	142312350	9541	14.26	14440	15200	14440	18910	10190	14550	14915.87	1.43	0	-2090	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1519	7.20	2.07	12	0.09	2052.00	7144.00	17000	20230616	-13.06	6300	20230103	134.60	17000	-13.06	20230616	6300	134.60	20230103	17000	-13.06	20230616	6300	134.60	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
85	20231214	130934	57	100.00	KOSDAQ		금융	N	N	N	N		N	14750	200	2	1.37	141011250	9453	14.13	14440	15200	14440	18910	10190	14550	14917.09	1.43	0	-2096	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1516	7.19	2.06	12	0.09	2052.00	7144.00	17000	20230616	-13.24	6300	20230103	134.13	17000	-13.24	20230616	6300	134.13	20230103	17000	-13.24	20230616	6300	134.13	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
86	20231214	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	14850	300	2	2.06	132563600	8881	13.28	14440	15200	14440	18910	10190	14550	14926.65	1.43	0	-1696	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1526	7.24	2.08	12	0.09	2052.00	7144.00	17000	20230616	-12.65	6300	20230103	135.71	17000	-12.65	20230616	6300	135.71	20230103	17000	-12.65	20230616	6300	135.71	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
87	20231214	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	14880	330	2	2.27	92634610	6209	9.28	14440	15200	14440	18910	10190	14550	14919.41	1.43	0	-548	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1529	7.25	2.08	12	0.06	2052.00	7144.00	17000	20230616	-12.47	6300	20230103	136.19	17000	-12.47	20230616	6300	136.19	20230103	17000	-12.47	20230616	6300	136.19	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
88	20231214	100858	57	100.00	KOSDAQ		금융	N	N	N	N		N	14940	390	2	2.68	41033750	2756	4.12	14440	15200	14440	18910	10190	14550	14888.88	1.43	0	50	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1535	7.28	2.09	12	0.03	2052.00	7144.00	17000	20230616	-12.12	6300	20230103	137.14	17000	-12.12	20230616	6300	137.14	20230103	17000	-12.12	20230616	6300	137.14	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
89	20231214	090837	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	150	2	1.03	6431220	439	0.66	14440	14700	14440	18910	10190	14550	14649.70	1.43	0	120	15443	14996	14683	14236	13923	14840	14080	51	4360	500	10180	10	1	10275960	1511	7.16	2.06	12	0.00	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.37	N	211050	500	51 억		147076	N	N	0	N	00	N
90	20231213	160903	57	100.00	KOSDAQ		금융	N	N	N	N		N	14550	-420	5	-2.81	975458050	66886	222.81	15130	15130	14370	19460	10480	14970	14583.89	1.48	0	-4329	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1495	7.09	2.04	12	0.65	2052.00	7144.00	17000	20230616	-14.41	6300	20230103	130.95	17000	-14.41	20230616	6300	130.95	20230103	17000	-14.41	20230616	6300	130.95	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
91	20231213	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	14630	-340	5	-2.27	960372300	65854	219.37	15130	15130	14370	19460	10480	14970	14583.36	1.48	0	-3841	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1503	7.13	2.05	12	0.64	2052.00	7144.00	17000	20230616	-13.94	6300	20230103	132.22	17000	-13.94	20230616	6300	132.22	20230103	17000	-13.94	20230616	6300	132.22	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
92	20231213	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	14550	-420	5	-2.81	903822030	62001	206.54	15130	15130	14370	19460	10480	14970	14577.54	1.48	0	-1732	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1495	7.09	2.04	12	0.60	2052.00	7144.00	17000	20230616	-14.41	6300	20230103	130.95	17000	-14.41	20230616	6300	130.95	20230103	17000	-14.41	20230616	6300	130.95	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
93	20231213	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-270	5	-1.80	878428710	60262	200.75	15130	15130	14370	19460	10480	14970	14576.83	1.48	0	-975	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1511	7.16	2.06	12	0.59	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
94	20231213	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	14710	-260	5	-1.74	867963290	59550	198.37	15130	15130	14370	19460	10480	14970	14575.37	1.48	0	-440	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1512	7.17	2.06	12	0.58	2052.00	7144.00	17000	20230616	-13.47	6300	20230103	133.49	17000	-13.47	20230616	6300	133.49	20230103	17000	-13.47	20230616	6300	133.49	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
95	20231213	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	14600	-370	5	-2.47	855226200	58685	195.49	15130	15130	14370	19460	10480	14970	14573.17	1.48	0	-105	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1500	7.12	2.04	12	0.57	2052.00	7144.00	17000	20230616	-14.12	6300	20230103	131.75	17000	-14.12	20230616	6300	131.75	20230103	17000	-14.12	20230616	6300	131.75	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
96	20231213	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	14450	-520	5	-3.47	643329420	44104	146.92	15130	15130	14450	19460	10480	14970	14586.65	1.48	0	804	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1485	7.04	2.02	12	0.43	2052.00	7144.00	17000	20230616	-15.00	6300	20230103	129.37	17000	-15.00	20230616	6300	129.37	20230103	17000	-15.00	20230616	6300	129.37	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
97	20231213	090915	57	100.00	KOSDAQ		금융	N	N	N	N		N	14920	-50	5	-0.33	4795540	321	1.07	15130	15130	14920	19460	10480	14970	14939.38	1.48	0	-109	15316	15142	15026	14852	14736	15085	14795	51	4490	500	10470	10	1	10275960	1533	7.27	2.09	12	0.00	2052.00	7144.00	17000	20230616	-12.24	6300	20230103	136.83	17000	-12.24	20230616	6300	136.83	20230103	17000	-12.24	20230616	6300	136.83	20230103	1.37	N	211050	500	51 억		151668	N	N	0	N	00	N
98	20231212	160845	57	100.00	KOSDAQ		금융	N	N	N	N		N	14970	10	2	0.07	449227920	30019	92.34	15110	15200	14910	19440	10480	14960	14964.79	1.42	0	5968	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1538	7.30	2.10	12	0.29	2052.00	7144.00	17000	20230616	-11.94	6300	20230103	137.62	17000	-11.94	20230616	6300	137.62	20230103	17000	-11.94	20230616	6300	137.62	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
99	20231212	150852	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	40	2	0.27	404092970	27010	83.08	15110	15200	14910	19440	10480	14960	14960.87	1.42	0	5849	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1541	7.31	2.10	12	0.26	2052.00	7144.00	17000	20230616	-11.76	6300	20230103	138.10	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	6300	138.10	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
100	20231212	140805	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	40	2	0.27	398345650	26627	81.91	15110	15200	14910	19440	10480	14960	14960.22	1.42	0	5818	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1541	7.31	2.10	12	0.26	2052.00	7144.00	17000	20230616	-11.76	6300	20230103	138.10	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	6300	138.10	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
101	20231212	130809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14950	-10	5	-0.07	319282290	21332	65.62	15110	15200	14910	19440	10480	14960	14967.29	1.42	0	4792	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1536	7.29	2.09	12	0.21	2052.00	7144.00	17000	20230616	-12.06	6300	20230103	137.30	17000	-12.06	20230616	6300	137.30	20230103	17000	-12.06	20230616	6300	137.30	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
102	20231212	120759	57	100.00	KOSDAQ		금융	N	N	N	N		N	14980	20	2	0.13	316409870	21140	65.03	15110	15200	14910	19440	10480	14960	14967.35	1.42	0	4620	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1539	7.30	2.10	12	0.21	2052.00	7144.00	17000	20230616	-11.88	6300	20230103	137.78	17000	-11.88	20230616	6300	137.78	20230103	17000	-11.88	20230616	6300	137.78	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
103	20231212	110813	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	40	2	0.27	314116300	20987	64.56	15110	15200	14910	19440	10480	14960	14967.18	1.42	0	4489	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1541	7.31	2.10	12	0.20	2052.00	7144.00	17000	20230616	-11.76	6300	20230103	138.10	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	6300	138.10	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
104	20231212	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	14910	-50	5	-0.33	228682360	15318	47.12	15110	15110	14910	19440	10480	14960	14929.00	1.42	0	2900	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1532	7.27	2.09	12	0.15	2052.00	7144.00	17000	20230616	-12.29	6300	20230103	136.67	17000	-12.29	20230616	6300	136.67	20230103	17000	-12.29	20230616	6300	136.67	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
105	20231212	090844	57	100.00	KOSDAQ		금융	N	N	N	N		N	14970	10	2	0.07	2509900	167	0.51	15110	15110	14960	19440	10480	14960	15029.34	1.42	0	-70	15393	15176	14823	14606	14253	15285	14715	51	4480	500	10470	10	1	10275960	1538	7.30	2.10	12	0.00	2052.00	7144.00	17000	20230616	-11.94	6300	20230103	137.62	17000	-11.94	20230616	6300	137.62	20230103	17000	-11.94	20230616	6300	137.62	20230103	1.37	N	211050	500	51 억		145700	N	N	0	N	00	N
106	20231211	160847	57	100.00	KOSDAQ		금융	N	N	N	N		N	14960	290	2	1.98	473269550	32499	53.83	14660	15040	14470	19070	10270	14670	14562.59	1.40	1545	3359	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1537	7.29	2.09	12	0.32	2052.00	7144.00	17000	20230616	-12.00	6300	20230103	137.46	17000	-12.00	20230616	6300	137.46	20230103	17000	-12.00	20230616	6300	137.46	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
107	20231211	150844	57	100.00	KOSDAQ		금융	N	N	N	N		N	15040	370	2	2.52	472102380	32421	53.70	14660	15040	14470	19070	10270	14670	14561.62	1.40	1545	3365	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1546	7.33	2.11	12	0.32	2052.00	7144.00	17000	20230616	-11.53	6300	20230103	138.73	17000	-11.53	20230616	6300	138.73	20230103	17000	-11.53	20230616	6300	138.73	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
108	20231211	140843	57	100.00	KOSDAQ		금융	N	N	N	N		N	14630	-40	5	-0.27	385717790	26622	44.09	14660	14660	14470	19070	10270	14670	14488.69	1.40	1545	741	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1503	7.13	2.05	12	0.26	2052.00	7144.00	17000	20230616	-13.94	6300	20230103	132.22	17000	-13.94	20230616	6300	132.22	20230103	17000	-13.94	20230616	6300	132.22	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
109	20231211	130843	57	100.00	KOSDAQ		금융	N	N	N	N		N	14550	-120	5	-0.82	262728060	18144	30.05	14660	14660	14470	19070	10270	14670	14480.16	1.40	1545	650	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1495	7.09	2.04	12	0.18	2052.00	7144.00	17000	20230616	-14.41	6300	20230103	130.95	17000	-14.41	20230616	6300	130.95	20230103	17000	-14.41	20230616	6300	130.95	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
110	20231211	120845	57	100.00	KOSDAQ		금융	N	N	N	N		N	14540	-130	5	-0.89	258625060	17862	29.58	14660	14660	14470	19070	10270	14670	14479.07	1.40	1545	719	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1494	7.09	2.04	12	0.17	2052.00	7144.00	17000	20230616	-14.47	6300	20230103	130.79	17000	-14.47	20230616	6300	130.79	20230103	17000	-14.47	20230616	6300	130.79	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
111	20231211	110840	57	100.00	KOSDAQ		금융	N	N	N	N		N	14580	-90	5	-0.61	189739590	13106	21.71	14660	14660	14470	19070	10270	14670	14477.31	1.40	1545	387	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1498	7.11	2.04	12	0.13	2052.00	7144.00	17000	20230616	-14.24	6300	20230103	131.43	17000	-14.24	20230616	6300	131.43	20230103	17000	-14.24	20230616	6300	131.43	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
112	20231211	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	14480	-190	5	-1.30	172943810	11948	19.79	14660	14660	14470	19070	10270	14670	14474.71	1.40	1545	163	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1488	7.06	2.03	12	0.12	2052.00	7144.00	17000	20230616	-14.82	6300	20230103	129.84	17000	-14.82	20230616	6300	129.84	20230103	17000	-14.82	20230616	6300	129.84	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
113	20231211	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	14520	-150	5	-1.02	6096940	420	0.70	14660	14660	14500	19070	10270	14670	14516.52	1.40	1545	16	15283	14976	14763	14456	14243	14870	14350	51	4400	500	10260	10	1	10275960	1492	7.08	2.03	12	0.00	2052.00	7144.00	17000	20230616	-14.59	6300	20230103	130.48	17000	-14.59	20230616	6300	130.48	20230103	17000	-14.59	20230616	6300	130.48	20230103	1.37	N	211050	500	51 억		143768	N	N	0	N	00	N
114	20231208	160831	57	100.00	KOSDAQ		금융	N	N	N	N		N	14670	-210	5	-1.41	883872140	60377	360.24	14870	15070	14550	19340	10420	14880	14639.22	1.40	0	-1518	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1507	7.15	2.05	12	0.59	2052.00	7144.00	17000	20230616	-13.71	6300	20230103	132.86	17000	-13.71	20230616	6300	132.86	20230103	17000	-13.71	20230616	6300	132.86	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
115	20231208	150834	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-180	5	-1.21	879513630	60080	358.47	14870	15070	14550	19340	10420	14880	14639.04	1.40	0	-1572	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1511	7.16	2.06	12	0.58	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
116	20231208	140832	57	100.00	KOSDAQ		금융	N	N	N	N		N	14660	-220	5	-1.48	377549610	25592	152.70	14870	15070	14560	19340	10420	14880	14752.64	1.40	0	-1841	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1506	7.14	2.05	12	0.25	2052.00	7144.00	17000	20230616	-13.76	6300	20230103	132.70	17000	-13.76	20230616	6300	132.70	20230103	17000	-13.76	20230616	6300	132.70	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
117	20231208	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	14720	-160	5	-1.08	266890050	18025	107.55	14870	15070	14630	19340	10420	14880	14806.66	1.40	0	-2154	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1513	7.17	2.06	12	0.18	2052.00	7144.00	17000	20230616	-13.41	6300	20230103	133.65	17000	-13.41	20230616	6300	133.65	20230103	17000	-13.41	20230616	6300	133.65	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
118	20231208	120829	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-180	5	-1.21	244244440	16486	98.37	14870	15070	14630	19340	10420	14880	14815.26	1.40	0	-1278	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1511	7.16	2.06	12	0.16	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
119	20231208	110826	57	100.00	KOSDAQ		금융	N	N	N	N		N	14630	-250	5	-1.68	243423680	16430	98.03	14870	15070	14630	19340	10420	14880	14815.81	1.40	0	-1270	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1503	7.13	2.05	12	0.16	2052.00	7144.00	17000	20230616	-13.94	6300	20230103	132.22	17000	-13.94	20230616	6300	132.22	20230103	17000	-13.94	20230616	6300	132.22	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
120	20231208	100835	57	100.00	KOSDAQ		금융	N	N	N	N		N	14690	-190	5	-1.28	222714090	15018	89.61	14870	15070	14690	19340	10420	14880	14829.81	1.40	0	-559	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1510	7.16	2.06	12	0.15	2052.00	7144.00	17000	20230616	-13.59	6300	20230103	133.17	17000	-13.59	20230616	6300	133.17	20230103	17000	-13.59	20230616	6300	133.17	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
121	20231208	090824	57	100.00	KOSDAQ		금융	N	N	N	N		N	14840	-40	5	-0.27	47876630	3225	19.24	14870	15070	14840	19340	10420	14880	14845.47	1.40	0	-11	15126	15002	14896	14772	14666	14950	14720	51	4460	500	10410	10	1	10275960	1525	7.23	2.08	12	0.03	2052.00	7144.00	17000	20230616	-12.71	6300	20230103	135.56	17000	-12.71	20230616	6300	135.56	20230103	17000	-12.71	20230616	6300	135.56	20230103	1.24	N	211050	500	51 억		143768	N	N	0	N	00	N
122	20231207	160828	57	100.00	KOSDAQ		금융	N	N	N	N		N	14880	-140	5	-0.93	249693870	16759	72.66	15020	15020	14790	19520	10520	15020	14899.09	1.40	0	-152	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1529	7.25	2.08	12	0.16	2052.00	7144.00	17000	20230616	-12.47	6300	20230103	136.19	17000	-12.47	20230616	6300	136.19	20230103	17000	-12.47	20230616	6300	136.19	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
123	20231207	150830	57	100.00	KOSDAQ		금융	N	N	N	N		N	14930	-90	5	-0.60	230213800	15450	66.99	15020	15020	14790	19520	10520	15020	14900.57	1.40	0	-244	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1534	7.28	2.09	12	0.15	2052.00	7144.00	17000	20230616	-12.18	6300	20230103	136.98	17000	-12.18	20230616	6300	136.98	20230103	17000	-12.18	20230616	6300	136.98	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
124	20231207	140824	57	100.00	KOSDAQ		금융	N	N	N	N		N	14920	-100	5	-0.67	223635880	15009	65.08	15020	15020	14790	19520	10520	15020	14900.12	1.40	0	-203	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1533	7.27	2.09	12	0.15	2052.00	7144.00	17000	20230616	-12.24	6300	20230103	136.83	17000	-12.24	20230616	6300	136.83	20230103	17000	-12.24	20230616	6300	136.83	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
125	20231207	130824	57	100.00	KOSDAQ		금융	N	N	N	N		N	14960	-60	5	-0.40	28655040	1917	8.31	15020	15020	14790	19520	10520	15020	14947.86	1.40	0	-199	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1537	7.29	2.09	12	0.02	2052.00	7144.00	17000	20230616	-12.00	6300	20230103	137.46	17000	-12.00	20230616	6300	137.46	20230103	17000	-12.00	20230616	6300	137.46	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
126	20231207	120826	57	100.00	KOSDAQ		금융	N	N	N	N		N	14980	-40	5	-0.27	22140330	1481	6.42	15020	15020	14790	19520	10520	15020	14949.58	1.40	0	-186	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1539	7.30	2.10	12	0.01	2052.00	7144.00	17000	20230616	-11.88	6300	20230103	137.78	17000	-11.88	20230616	6300	137.78	20230103	17000	-11.88	20230616	6300	137.78	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
127	20231207	110821	57	100.00	KOSDAQ		금융	N	N	N	N		N	14960	-60	5	-0.40	21541450	1441	6.25	15020	15020	14790	19520	10520	15020	14948.96	1.40	0	-211	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1537	7.29	2.09	12	0.01	2052.00	7144.00	17000	20230616	-12.00	6300	20230103	137.46	17000	-12.00	20230616	6300	137.46	20230103	17000	-12.00	20230616	6300	137.46	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
128	20231207	100818	57	100.00	KOSDAQ		금융	N	N	N	N		N	15010	-10	5	-0.07	11578750	776	3.36	15020	15020	14790	19520	10520	15020	14921.07	1.40	0	-136	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1542	7.31	2.10	12	0.01	2052.00	7144.00	17000	20230616	-11.71	6300	20230103	138.25	17000	-11.71	20230616	6300	138.25	20230103	17000	-11.71	20230616	6300	138.25	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
129	20231207	090827	57	100.00	KOSDAQ		금융	N	N	N	N		N	14790	-230	5	-1.53	4764490	320	1.39	15020	15020	14790	19520	10520	15020	14889.03	1.40	0	-212	15333	15176	14893	14736	14453	15255	14815	51	4500	500	10510	10	1	10275960	1520	7.21	2.07	12	0.00	2052.00	7144.00	17000	20230616	-13.00	6300	20230103	134.76	17000	-13.00	20230616	6300	134.76	20230103	17000	-13.00	20230616	6300	134.76	20230103	1.27	N	211050	500	51 억		144058	N	N	0	N	00	N
130	20231206	160816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15020	250	2	1.69	339733480	23063	188.10	14770	15050	14610	19200	10340	14770	14730.67	1.41	0	-845	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1543	7.32	2.10	12	0.22	2052.00	7144.00	17000	20230616	-11.65	6300	20230103	138.41	17000	-11.65	20230616	6300	138.41	20230103	17000	-11.65	20230616	6300	138.41	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
131	20231206	150830	57	100.00	KOSDAQ		금융	N	N	N	N		N	15020	250	2	1.69	335368540	22772	185.73	14770	15050	14610	19200	10340	14770	14727.23	1.41	0	-771	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1543	7.32	2.10	12	0.22	2052.00	7144.00	17000	20230616	-11.65	6300	20230103	138.41	17000	-11.65	20230616	6300	138.41	20230103	17000	-11.65	20230616	6300	138.41	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
132	20231206	140826	57	100.00	KOSDAQ		금융	N	N	N	N		N	15030	260	2	1.76	313147690	21291	173.65	14770	15050	14610	19200	10340	14770	14707.98	1.41	0	-201	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1544	7.32	2.10	12	0.21	2052.00	7144.00	17000	20230616	-11.59	6300	20230103	138.57	17000	-11.59	20230616	6300	138.57	20230103	17000	-11.59	20230616	6300	138.57	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
133	20231206	130817	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	230	2	1.56	290646270	19792	161.42	14770	15000	14610	19200	10340	14770	14685.04	1.41	0	-280	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1541	7.31	2.10	12	0.19	2052.00	7144.00	17000	20230616	-11.76	6300	20230103	138.10	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	6300	138.10	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
134	20231206	120815	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-70	5	-0.47	207733200	14168	115.55	14770	14770	14610	19200	10340	14770	14662.14	1.41	0	-991	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1511	7.16	2.06	12	0.14	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
135	20231206	110828	57	100.00	KOSDAQ		금융	N	N	N	N		N	14630	-140	5	-0.95	11569620	786	6.41	14770	14770	14610	19200	10340	14770	14719.62	1.41	0	-606	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1503	7.13	2.05	12	0.01	2052.00	7144.00	17000	20230616	-13.94	6300	20230103	132.22	17000	-13.94	20230616	6300	132.22	20230103	17000	-13.94	20230616	6300	132.22	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
136	20231206	100818	57	100.00	KOSDAQ		금융	N	N	N	N		N	14740	-30	5	-0.20	10922080	742	6.05	14770	14770	14610	19200	10340	14770	14719.78	1.41	0	-596	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1515	7.18	2.06	12	0.01	2052.00	7144.00	17000	20230616	-13.29	6300	20230103	133.97	17000	-13.29	20230616	6300	133.97	20230103	17000	-13.29	20230616	6300	133.97	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
137	20231206	090820	57	100.00	KOSDAQ		금융	N	N	N	N		N	14770	0	3	0.00	192010	13	0.11	14770	14770	14770	19200	10340	14770	14770.00	1.41	0	0	14983	14876	14733	14626	14483	14895	14645	51	4430	500	10330	10	1	10275960	1518	7.20	2.07	12	0.00	2052.00	7144.00	17000	20230616	-13.12	6300	20230103	134.44	17000	-13.12	20230616	6300	134.44	20230103	17000	-13.12	20230616	6300	134.44	20230103	1.29	N	211050	500	51 억		144912	N	N	0	N	00	N
138	20231205	160824	57	100.00	KOSDAQ		금융	N	N	N	N		N	14770	0	3	0.00	179934450	12261	28.74	14770	14840	14590	19200	10340	14770	14675.35	1.43	0	-2154	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1518	7.20	2.07	12	0.12	2052.00	7144.00	17000	20230616	-13.12	6300	20230103	134.44	17000	-13.12	20230616	6300	134.44	20230103	17000	-13.12	20230616	6300	134.44	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
139	20231205	150820	57	100.00	KOSDAQ		금융	N	N	N	N		N	14740	-30	5	-0.20	175066510	11931	27.97	14770	14840	14590	19200	10340	14770	14673.25	1.43	0	-1982	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1515	7.18	2.06	12	0.12	2052.00	7144.00	17000	20230616	-13.29	6300	20230103	133.97	17000	-13.29	20230616	6300	133.97	20230103	17000	-13.29	20230616	6300	133.97	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
140	20231205	140821	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-70	5	-0.47	162105960	11048	25.90	14770	14840	14590	19200	10340	14770	14672.88	1.43	0	-1862	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1511	7.16	2.06	12	0.11	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
141	20231205	130817	57	100.00	KOSDAQ		금융	N	N	N	N		N	14770	0	3	0.00	23661680	1602	3.75	14770	14840	14590	19200	10340	14770	14770.09	1.43	0	-866	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1518	7.20	2.07	12	0.02	2052.00	7144.00	17000	20230616	-13.12	6300	20230103	134.44	17000	-13.12	20230616	6300	134.44	20230103	17000	-13.12	20230616	6300	134.44	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
142	20231205	120814	57	100.00	KOSDAQ		금융	N	N	N	N		N	14790	20	2	0.14	22730150	1539	3.61	14770	14840	14590	19200	10340	14770	14769.43	1.43	0	-888	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1520	7.21	2.07	12	0.01	2052.00	7144.00	17000	20230616	-13.00	6300	20230103	134.76	17000	-13.00	20230616	6300	134.76	20230103	17000	-13.00	20230616	6300	134.76	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
143	20231205	110815	57	100.00	KOSDAQ		금융	N	N	N	N		N	14760	-10	5	-0.07	20842570	1411	3.31	14770	14840	14590	19200	10340	14770	14771.49	1.43	0	-848	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1517	7.19	2.07	12	0.01	2052.00	7144.00	17000	20230616	-13.18	6300	20230103	134.29	17000	-13.18	20230616	6300	134.29	20230103	17000	-13.18	20230616	6300	134.29	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
144	20231205	100819	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-70	5	-0.47	5272600	358	0.84	14770	14770	14590	19200	10340	14770	14727.93	1.43	0	-183	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1511	7.16	2.06	12	0.00	2052.00	7144.00	17000	20230616	-13.53	6300	20230103	133.33	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	6300	133.33	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
145	20231205	090813	57	100.00	KOSDAQ		금융	N	N	N	N		N	14740	-30	5	-0.20	221340	15	0.04	14770	14770	14740	19200	10340	14770	14756.00	1.43	0	-12	15410	15090	14680	14360	13950	14885	14155	51	4430	500	10330	10	1	10275960	1515	7.18	2.06	12	0.00	2052.00	7144.00	17000	20230616	-13.29	6300	20230103	133.97	17000	-13.29	20230616	6300	133.97	20230103	17000	-13.29	20230616	6300	133.97	20230103	1.30	N	211050	500	51 억		147201	N	N	0	N	00	N
146	20231204	160810	57	100.00	KOSDAQ		금융	N	N	N	N		N	14770	-150	5	-1.01	622927950	42661	254.21	14860	15000	14270	19390	10450	14920	14601.81	1.47	0	-1269	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1518	7.20	2.07	12	0.42	2052.00	7144.00	17000	20230616	-13.12	6300	20230103	134.44	17000	-13.12	20230616	6300	134.44	20230103	17000	-13.12	20230616	6300	134.44	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
147	20231204	150814	57	100.00	KOSDAQ		금융	N	N	N	N		N	14800	-120	5	-0.80	616486020	42225	251.61	14860	15000	14270	19390	10450	14920	14600.02	1.47	0	-1150	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1521	7.21	2.07	12	0.41	2052.00	7144.00	17000	20230616	-12.94	6300	20230103	134.92	17000	-12.94	20230616	6300	134.92	20230103	17000	-12.94	20230616	6300	134.92	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
148	20231204	140808	57	100.00	KOSDAQ		금융	N	N	N	N		N	14570	-350	5	-2.35	588775930	40325	240.29	14860	15000	14270	19390	10450	14920	14600.77	1.47	0	-1984	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1497	7.10	2.04	12	0.39	2052.00	7144.00	17000	20230616	-14.29	6300	20230103	131.27	17000	-14.29	20230616	6300	131.27	20230103	17000	-14.29	20230616	6300	131.27	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
149	20231204	130807	57	100.00	KOSDAQ		금융	N	N	N	N		N	14430	-490	5	-3.28	390655950	27000	160.89	14860	14870	14270	19390	10450	14920	14468.74	1.47	0	-806	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1483	7.03	2.02	12	0.26	2052.00	7144.00	17000	20230616	-15.12	6300	20230103	129.05	17000	-15.12	20230616	6300	129.05	20230103	17000	-15.12	20230616	6300	129.05	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
150	20231204	120808	57	100.00	KOSDAQ		금융	N	N	N	N		N	14360	-560	5	-3.75	353152220	24389	145.33	14860	14870	14270	19390	10450	14920	14479.98	1.47	0	-1161	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1476	7.00	2.01	12	0.24	2052.00	7144.00	17000	20230616	-15.53	6300	20230103	127.94	17000	-15.53	20230616	6300	127.94	20230103	17000	-15.53	20230616	6300	127.94	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
151	20231204	110810	57	100.00	KOSDAQ		금융	N	N	N	N		N	14380	-540	5	-3.62	334621320	23099	137.64	14860	14870	14270	19390	10450	14920	14486.40	1.47	0	-1667	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1478	7.01	2.01	12	0.22	2052.00	7144.00	17000	20230616	-15.41	6300	20230103	128.25	17000	-15.41	20230616	6300	128.25	20230103	17000	-15.41	20230616	6300	128.25	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
152	20231204	100809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14560	-360	5	-2.41	59991510	4108	24.48	14860	14870	14500	19390	10450	14920	14603.58	1.47	0	554	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1496	7.10	2.04	12	0.04	2052.00	7144.00	17000	20230616	-14.35	6300	20230103	131.11	17000	-14.35	20230616	6300	131.11	20230103	17000	-14.35	20230616	6300	131.11	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
153	20231204	090809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14570	-350	5	-2.35	12580760	858	5.11	14860	14870	14570	19390	10450	14920	14662.89	1.47	0	228	15246	15082	14886	14722	14526	14985	14625	51	4470	500	10440	10	1	10275960	1497	7.10	2.04	12	0.01	2052.00	7144.00	17000	20230616	-14.29	6300	20230103	131.27	17000	-14.29	20230616	6300	131.27	20230103	17000	-14.29	20230616	6300	131.27	20230103	1.30	N	211050	500	51 억		151051	N	N	0	N	00	N
154	20231201	160809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14920	50	2	0.34	249029180	16782	174.79	15000	15050	14690	19330	10410	14870	14839.06	1.50	0	-2697	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1533	7.27	2.09	12	0.16	2052.00	7144.00	17000	20230616	-12.24	6300	20230103	136.83	17000	-12.24	20230616	6300	136.83	20230103	17000	-12.24	20230616	6300	136.83	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N
155	20231201	150806	57	100.00	KOSDAQ		금융	N	N	N	N		N	14710	-160	5	-1.08	232317440	15648	162.98	15000	15050	14690	19330	10410	14870	14846.46	1.50	0	-3014	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1512	7.17	2.06	12	0.15	2052.00	7144.00	17000	20230616	-13.47	6300	20230103	133.49	17000	-13.47	20230616	6300	133.49	20230103	17000	-13.47	20230616	6300	133.49	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N
156	20231201	140807	57	100.00	KOSDAQ		금융	N	N	N	N		N	14930	60	2	0.40	198439470	13361	139.16	15000	15050	14830	19330	10410	14870	14852.14	1.50	0	-1483	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1534	7.28	2.09	12	0.13	2052.00	7144.00	17000	20230616	-12.18	6300	20230103	136.98	17000	-12.18	20230616	6300	136.98	20230103	17000	-12.18	20230616	6300	136.98	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N
157	20231201	130808	57	100.00	KOSDAQ		금융	N	N	N	N		N	14950	80	2	0.54	198051050	13335	138.89	15000	15050	14830	19330	10410	14870	14851.97	1.50	0	-1477	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1536	7.29	2.09	12	0.13	2052.00	7144.00	17000	20230616	-12.06	6300	20230103	137.30	17000	-12.06	20230616	6300	137.30	20230103	17000	-12.06	20230616	6300	137.30	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N
158	20231201	120814	57	100.00	KOSDAQ		금융	N	N	N	N		N	14960	90	2	0.61	194644270	13107	136.52	15000	15050	14830	19330	10410	14870	14850.41	1.50	0	-1455	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1537	7.29	2.09	12	0.13	2052.00	7144.00	17000	20230616	-12.00	6300	20230103	137.46	17000	-12.00	20230616	6300	137.46	20230103	17000	-12.00	20230616	6300	137.46	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N
159	20231201	110809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14910	40	2	0.27	189189200	12742	132.72	15000	15050	14830	19330	10410	14870	14847.68	1.50	0	-1420	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1532	7.27	2.09	12	0.12	2052.00	7144.00	17000	20230616	-12.29	6300	20230103	136.67	17000	-12.29	20230616	6300	136.67	20230103	17000	-12.29	20230616	6300	136.67	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N
160	20231201	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	14830	-40	5	-0.27	187656190	12639	131.64	15000	15050	14830	19330	10410	14870	14847.39	1.50	0	-1461	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1524	7.23	2.08	12	0.12	2052.00	7144.00	17000	20230616	-12.76	6300	20230103	135.40	17000	-12.76	20230616	6300	135.40	20230103	17000	-12.76	20230616	6300	135.40	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N
161	20231201	090806	57	100.00	KOSDAQ		금융	N	N	N	N		N	14870	0	3	0.00	6676250	449	4.68	15000	15000	14830	19330	10410	14870	14869.15	1.50	0	-218	15396	15132	14936	14672	14476	15035	14575	51	4460	500	10400	10	1	10275960	1528	7.25	2.08	12	0.00	2052.00	7144.00	17000	20230616	-12.53	6300	20230103	136.03	17000	-12.53	20230616	6300	136.03	20230103	17000	-12.53	20230616	6300	136.03	20230103	1.30	N	211050	500	51 억		153729	N	N	0	N	00	N